Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 22.74 | 22.90 | 22.73 | 22.81 | 20,034,536 | +0.10(+0.43%) |
Dec 28, 2016 | 22.82 | 22.95 | 22.71 | 22.71 | 19,852,356 | -0.13(-0.55%) |
Dec 27, 2016 | 22.87 | 22.97 | 22.80 | 22.84 | 15,980,227 | +0.04(+0.15%) |
Dec 23, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.43%) | |
Dec 22, 2016 | 22.67 | 22.77 | 22.50 | 22.71 | 26,510,156 | -0.04(-0.19%) |
Dec 21, 2016 | 22.98 | 23.12 | 22.70 | 22.75 | 26,689,954 | -0.32(-1.37%) |
Dec 20, 2016 | 23.02 | 23.09 | 22.87 | 23.06 | 35,710,264 | +0.01(+0.06%) |
Dec 19, 2016 | 23.00 | 23.15 | 22.97 | 23.05 | 35,506,576 | -0.01(-0.03%) |
Dec 16, 2016 | 23.09 | 23.13 | 22.83 | 23.06 | 53,531,188 | +0.06(+0.27%) |
Dec 15, 2016 | 22.91 | 23.14 | 22.89 | 22.99 | 29,734,296 | -0.05(-0.21%) |
Dec 14, 2016 | 23.11 | 23.38 | 22.92 | 23.04 | 51,714,512 | -0.01(-0.03%) |
Dec 13, 2016 | 23.04 | 23.09 | 22.86 | 23.05 | 40,286,768 | +0.30(+1.33%) |
Dec 12, 2016 | 22.26 | 22.92 | 22.23 | 22.75 | 45,939,832 | +0.49(+2.21%) |
Dec 09, 2016 | 21.84 | 22.41 | 21.83 | 22.26 | 41,803,116 | +0.53(+2.46%) |
Dec 08, 2016 | 21.65 | 21.84 | 21.42 | 21.72 | 50,529,896 | -0.18(-0.80%) |
Dec 07, 2016 | 22.00 | 22.00 | 21.49 | 21.90 | 62,713,808 | -0.26(-1.17%) |
Dec 06, 2016 | 22.22 | 22.26 | 22.07 | 22.16 | 25,217,278 | -0.02(-0.10%) |
Dec 05, 2016 | 22.29 | 22.30 | 22.04 | 22.18 | 27,411,706 | -0.03(-0.13%) |
Dec 02, 2016 | 22.14 | 22.28 | 22.02 | 22.21 | 27,072,030 | +0.12(+0.54%) |
Dec 01, 2016 | 22.64 | 22.64 | 22.05 | 22.09 | 43,591,368 | -0.48(-2.12%) |
Nov 30, 2016 | 22.45 | 22.72 | 22.29 | 22.57 | 54,858,452 | +0.15(+0.69%) |
Nov 29, 2016 | 22.36 | 22.45 | 22.19 | 22.41 | 30,823,436 | +0.27(+1.20%) |
Nov 28, 2016 | 22.25 | 22.35 | 22.12 | 22.14 | 25,228,896 | -0.11(-0.47%) |
Nov 25, 2016 | 22.19 | 22.29 | 22.15 | 22.25 | 14,887,674 | +0.19(+0.86%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.42 | 22.46 | 21.80 | 22.00 | 37,649,280 | -0.17(-0.76%) |
Nov 21, 2016 | 22.12 | 22.25 | 22.11 | 22.17 | 31,113,712 | +0.06(+0.29%) |
Nov 18, 2016 | 22.43 | 22.43 | 22.07 | 22.10 | 34,404,936 | -0.18(-0.79%) |
Nov 17, 2016 | 22.47 | 22.55 | 22.24 | 22.28 | 37,160,120 | -0.16(-0.72%) |
Nov 16, 2016 | 22.61 | 22.70 | 22.42 | 22.44 | 32,245,856 | -0.19(-0.84%) |
Nov 15, 2016 | 23.00 | 23.00 | 22.38 | 22.63 | 42,177,348 | -0.11(-0.46%) |
Nov 14, 2016 | 23.06 | 23.10 | 22.56 | 22.73 | 43,482,580 | -0.15(-0.64%) |
Nov 11, 2016 | 23.32 | 23.41 | 22.60 | 22.88 | 50,993,476 | -0.63(-2.69%) |
Nov 10, 2016 | 23.39 | 23.75 | 23.06 | 23.51 | 95,808,712 | +0.96(+4.27%) |
Nov 09, 2016 | 23.18 | 23.43 | 22.12 | 22.55 | 169,078,336 | +1.49(+7.07%) |
Nov 08, 2016 | 21.15 | 21.38 | 21.04 | 21.06 | 50,427,856 | -0.07(-0.32%) |
Nov 07, 2016 | 21.03 | 21.17 | 20.92 | 21.13 | 44,360,820 | +0.26(+1.27%) |
Nov 04, 2016 | 20.80 | 21.12 | 20.80 | 20.87 | 50,361,016 | +0.08(+0.37%) |
Nov 03, 2016 | 21.35 | 21.35 | 20.75 | 20.79 | 52,230,740 | -0.51(-2.42%) |
Nov 02, 2016 | 21.55 | 21.59 | 21.12 | 21.30 | 51,868,600 | -0.31(-1.42%) |
Nov 01, 2016 | 21.52 | 22.06 | 21.39 | 21.61 | 78,140,608 | -0.45(-2.02%) |
Oct 31, 2016 | 22.29 | 22.29 | 21.99 | 22.06 | 51,673,364 | -0.15(-0.69%) |
Oct 28, 2016 | 22.62 | 22.65 | 22.17 | 22.21 | 40,987,644 | -0.38(-1.69%) |
Oct 27, 2016 | 22.66 | 22.82 | 22.51 | 22.59 | 26,242,586 | +0.06(+0.25%) |
Oct 26, 2016 | 22.45 | 22.67 | 22.36 | 22.54 | 24,588,948 | +0.08(+0.37%) |
Oct 25, 2016 | 22.27 | 22.51 | 22.25 | 22.45 | 27,799,960 | +0.10(+0.47%) |
Oct 24, 2016 | 22.47 | 22.51 | 22.29 | 22.35 | 28,159,426 | -0.03(-0.16%) |
Oct 21, 2016 | 22.55 | 22.57 | 22.38 | 22.38 | 27,079,522 | -0.25(-1.11%) |
Oct 20, 2016 | 22.60 | 22.77 | 22.60 | 22.63 | 27,737,144 | -0.04(-0.18%) |
Oct 19, 2016 | 22.78 | 22.85 | 22.60 | 22.67 | 23,526,082 | -0.06(-0.28%) |
Oct 18, 2016 | 22.77 | 22.86 | 22.68 | 22.74 | 21,312,320 | +0.13(+0.58%) |
Oct 17, 2016 | 22.66 | 22.75 | 22.59 | 22.61 | 24,331,318 | -0.11(-0.49%) |
Oct 14, 2016 | 22.77 | 22.88 | 22.72 | 22.72 | 22,384,452 | -0.07(-0.31%) |
Oct 13, 2016 | 22.65 | 22.88 | 22.62 | 22.79 | 34,766,800 | -0.22(-0.94%) |
Oct 12, 2016 | 23.05 | 23.12 | 22.91 | 23.00 | 21,765,206 | -0.04(-0.18%) |
Oct 11, 2016 | 23.34 | 23.35 | 22.91 | 23.04 | 24,916,980 | -0.33(-1.43%) |
Oct 10, 2016 | 23.41 | 23.54 | 23.35 | 23.38 | 23,554,792 | +0.03(+0.15%) |
Oct 07, 2016 | 23.44 | 23.65 | 23.25 | 23.34 | 21,306,684 | -0.06(-0.27%) |
Oct 06, 2016 | 23.50 | 23.51 | 23.28 | 23.41 | 22,929,710 | -0.17(-0.74%) |
Oct 05, 2016 | 23.46 | 23.63 | 23.43 | 23.58 | 20,049,572 | +0.13(+0.53%) |
Oct 04, 2016 | 23.38 | 23.58 | 23.31 | 23.45 | 30,050,106 | +0.03(+0.12%) |
Oct 03, 2016 | 23.46 | 23.46 | 23.22 | 23.43 | 25,728,996 | -0.13(-0.56%) |
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,018,396 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,919,200 | -0.47(-1.97%) |
Sep 28, 2016 | 23.54 | 23.65 | 23.43 | 23.64 | 20,566,292 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,398,590 | +0.13(+0.56%) |
Sep 26, 2016 | 23.59 | 23.66 | 23.25 | 23.40 | 42,449,568 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,600,014 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.75 | 24,062,788 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.84 | 22,362,274 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,290,986 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.36 | 23.41 | 25,220,960 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,828,096 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,979,248 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,178,764 | -0.07(-0.29%) |
Sep 13, 2016 | 23.95 | 23.95 | 23.54 | 23.68 | 29,843,746 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,926,142 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,185,240 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,212,198 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.23 | 21,300,658 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.18 | 24,392,272 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.18 | 24.18 | 24.18 | 20,754,732 | +0.06(+0.26%) |
Sep 01, 2016 | 24.16 | 24.30 | 24.07 | 24.12 | 22,889,980 | -0.08(-0.34%) |
Aug 31, 2016 | 24.25 | 24.30 | 24.07 | 24.20 | 29,899,840 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,835,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,745,016 | +0.20(+0.83%) |
Aug 26, 2016 | 24.20 | 24.41 | 24.11 | 24.22 | 26,988,944 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.18 | 26,021,818 | -0.03(-0.14%) |
Aug 24, 2016 | 24.50 | 24.61 | 24.18 | 24.22 | 32,402,922 | -0.19(-0.77%) |
Aug 23, 2016 | 24.34 | 24.53 | 24.28 | 24.41 | 24,380,806 | +0.17(+0.72%) |
Aug 22, 2016 | 24.20 | 24.54 | 24.18 | 24.23 | 37,439,456 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,133,604 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.59 | 24.34 | 24.48 | 23,192,400 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,499,808 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.18 | 24.20 | 21,747,688 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,760,896 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,607,830 | -0.12(-0.48%) |
Aug 11, 2016 | 24.43 | 24.54 | 24.41 | 24.45 | 19,242,640 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.43 | 20,307,300 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.27 | 24.40 | 24,627,382 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,908,508 | -0.35(-1.44%) |
Aug 05, 2016 | 24.59 | 24.71 | 24.50 | 24.65 | 39,100,992 | +0.20(+0.83%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,124,032 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.00 | 24.39 | 24.55 | 61,300,828 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.93 | 25.11 | 47,996,596 | -0.63(-2.47%) |
Aug 01, 2016 | 25.55 | 25.80 | 25.53 | 25.75 | 41,105,992 | +0.29(+1.14%) |
Jul 29, 2016 | 25.31 | 25.50 | 25.29 | 25.46 | 31,174,840 | +0.15(+0.60%) |
Jul 28, 2016 | 25.45 | 25.47 | 25.19 | 25.31 | 23,556,876 | -0.12(-0.49%) |
Jul 27, 2016 | 25.36 | 25.48 | 25.29 | 25.43 | 21,825,402 | +0.01(+0.05%) |
Jul 26, 2016 | 25.42 | 25.44 | 25.29 | 25.42 | 17,561,612 | +0.03(+0.14%) |
Jul 25, 2016 | 25.40 | 25.42 | 25.20 | 25.38 | 17,642,694 | +0.03(+0.11%) |
Jul 22, 2016 | 25.40 | 25.42 | 25.31 | 25.35 | 19,535,524 | +0.02(+0.08%) |
Jul 21, 2016 | 25.31 | 25.41 | 25.20 | 25.33 | 19,145,806 | +0.02(+0.08%) |
Jul 20, 2016 | 25.46 | 25.49 | 25.31 | 25.31 | 17,786,134 | +0.03(+0.11%) |
Jul 19, 2016 | 25.31 | 25.44 | 25.22 | 25.29 | 24,217,438 | +0.00(+0.00%) |
Jul 18, 2016 | 25.32 | 25.53 | 25.22 | 25.29 | 24,509,648 | -0.09(-0.35%) |
Jul 15, 2016 | 25.51 | 25.66 | 25.28 | 25.38 | 36,357,644 | -0.10(-0.41%) |
Jul 14, 2016 | 25.18 | 25.51 | 25.02 | 25.48 | 40,082,880 | +0.42(+1.68%) |
Jul 13, 2016 | 25.04 | 25.14 | 24.99 | 25.06 | 20,088,166 | +0.05(+0.19%) |
Jul 12, 2016 | 24.95 | 25.05 | 24.86 | 25.01 | 23,461,440 | +0.06(+0.25%) |
Jul 11, 2016 | 24.89 | 25.09 | 24.86 | 24.95 | 23,931,338 | +0.02(+0.08%) |
Jul 08, 2016 | 24.76 | 24.97 | 24.68 | 24.93 | 25,781,892 | +0.24(+0.98%) |
Jul 07, 2016 | 24.70 | 24.80 | 24.54 | 24.68 | 26,232,424 | -0.06(-0.25%) |
Jul 06, 2016 | 24.72 | 24.77 | 24.42 | 24.75 | 37,431,792 | +0.03(+0.14%) |
Jul 05, 2016 | 24.53 | 24.79 | 24.46 | 24.71 | 30,208,414 | +0.17(+0.68%) |
Jul 01, 2016 | 24.26 | 24.55 | 24.55 | 24.55 | 28,006,864 | +0.25(+1.02%) |
Jun 30, 2016 | 24.25 | 24.34 | 24.11 | 24.30 | 39,115,284 | +0.14(+0.57%) |
Jun 29, 2016 | 23.89 | 24.26 | 23.86 | 24.16 | 36,029,580 | +0.39(+1.66%) |
Jun 28, 2016 | 23.57 | 23.79 | 23.42 | 23.77 | 34,464,712 | +0.44(+1.89%) |
Jun 27, 2016 | 23.33 | 23.45 | 23.14 | 23.33 | 43,249,364 | -0.12(-0.50%) |
Jun 24, 2016 | 23.33 | 23.77 | 23.29 | 23.44 | 63,758,988 | -0.43(-1.79%) |
Jun 23, 2016 | 23.95 | 23.97 | 23.67 | 23.87 | 34,521,060 | +0.08(+0.35%) |
Jun 22, 2016 | 23.97 | 24.12 | 23.75 | 23.79 | 36,453,728 | -0.19(-0.81%) |
Jun 21, 2016 | 23.82 | 24.07 | 23.82 | 23.98 | 36,743,212 | +0.17(+0.72%) |
Jun 20, 2016 | 23.79 | 23.95 | 23.59 | 23.81 | 32,741,198 | +0.19(+0.82%) |
Jun 17, 2016 | 24.00 | 24.02 | 23.50 | 23.62 | 48,700,844 | -0.37(-1.53%) |
Jun 16, 2016 | 23.93 | 24.01 | 23.75 | 23.98 | 32,364,086 | -0.03(-0.11%) |
Jun 15, 2016 | 24.16 | 24.28 | 23.91 | 24.01 | 29,383,448 | -0.14(-0.57%) |
Jun 14, 2016 | 23.88 | 24.17 | 23.86 | 24.15 | 45,933,288 | +0.17(+0.72%) |
Jun 13, 2016 | 24.17 | 24.26 | 23.95 | 23.97 | 43,023,140 | -0.38(-1.56%) |
Jun 10, 2016 | 24.23 | 24.42 | 24.17 | 24.35 | 29,758,556 | -0.01(-0.06%) |
Jun 09, 2016 | 24.19 | 24.50 | 24.17 | 24.37 | 34,975,636 | +0.04(+0.17%) |
Jun 08, 2016 | 23.99 | 24.38 | 23.93 | 24.33 | 32,587,610 | +0.28(+1.18%) |
Jun 07, 2016 | 24.04 | 24.15 | 23.98 | 24.04 | 34,063,820 | -0.06(-0.26%) |
Jun 06, 2016 | 23.95 | 24.15 | 23.89 | 24.11 | 29,595,236 | +0.17(+0.69%) |
Jun 03, 2016 | 24.06 | 24.07 | 23.77 | 23.94 | 39,014,084 | -0.12(-0.52%) |
Jun 02, 2016 | 23.94 | 24.15 | 23.82 | 24.06 | 43,729,824 | +0.08(+0.35%) |
Jun 01, 2016 | 23.95 | 24.11 | 23.89 | 23.98 | 33,492,310 | +0.03(+0.14%) |
May 31, 2016 | 23.93 | 23.98 | 23.73 | 23.95 | 47,494,824 | +0.06(+0.26%) |
May 27, 2016 | 23.73 | 23.88 | 23.88 | 23.88 | 29,653,576 | +0.12(+0.52%) |
May 26, 2016 | 23.64 | 23.91 | 23.64 | 23.76 | 36,647,604 | +0.06(+0.23%) |
May 25, 2016 | 23.55 | 23.74 | 23.51 | 23.70 | 30,483,424 | +0.17(+0.73%) |
May 24, 2016 | 23.25 | 23.59 | 23.25 | 23.53 | 41,093,412 | +0.30(+1.28%) |
May 23, 2016 | 23.35 | 23.40 | 23.22 | 23.24 | 34,544,904 | -0.05(-0.21%) |
May 20, 2016 | 23.10 | 23.39 | 23.08 | 23.28 | 50,095,648 | +0.25(+1.08%) |
May 19, 2016 | 22.88 | 23.07 | 22.75 | 23.04 | 38,626,656 | +0.14(+0.63%) |
May 18, 2016 | 22.78 | 23.04 | 22.75 | 22.89 | 28,917,678 | +0.10(+0.42%) |
May 17, 2016 | 22.96 | 23.01 | 22.72 | 22.79 | 45,609,844 | -0.24(-1.05%) |
May 16, 2016 | 22.73 | 23.07 | 22.64 | 23.04 | 31,949,748 | +0.13(+0.57%) |
May 13, 2016 | 23.00 | 23.08 | 22.87 | 22.90 | 29,726,988 | +0.00(+0.00%) |
May 12, 2016 | 22.93 | 22.97 | 22.72 | 22.90 | 36,771,656 | +0.02(+0.09%) |
May 11, 2016 | 23.09 | 23.16 | 22.88 | 22.88 | 44,045,632 | -0.25(-1.06%) |
May 10, 2016 | 23.15 | 23.18 | 22.91 | 23.13 | 36,218,424 | -0.01(-0.06%) |
May 09, 2016 | 22.95 | 23.24 | 22.94 | 23.14 | 46,006,692 | +0.16(+0.71%) |
May 06, 2016 | 22.84 | 22.99 | 22.72 | 22.98 | 33,861,280 | +0.01(+0.03%) |
May 05, 2016 | 22.83 | 23.08 | 22.79 | 22.97 | 34,727,952 | +0.12(+0.51%) |
May 04, 2016 | 23.04 | 23.20 | 22.81 | 22.86 | 52,715,424 | -0.21(-0.89%) |
May 03, 2016 | 23.03 | 23.25 | 22.75 | 23.06 | 104,532,712 | +0.62(+2.74%) |
May 02, 2016 | 22.28 | 22.58 | 22.24 | 22.44 | 55,626,560 | +0.06(+0.27%) |
Apr 29, 2016 | 22.49 | 22.55 | 22.19 | 22.38 | 49,998,624 | -0.14(-0.61%) |
Apr 28, 2016 | 22.56 | 22.70 | 22.41 | 22.52 | 48,275,464 | -0.06(-0.27%) |
Apr 27, 2016 | 22.57 | 22.73 | 22.51 | 22.58 | 38,132,860 | -0.03(-0.15%) |
Apr 26, 2016 | 22.72 | 22.81 | 22.53 | 22.62 | 42,001,428 | -0.11(-0.48%) |
Apr 25, 2016 | 22.67 | 22.77 | 22.58 | 22.73 | 35,452,076 | -0.04(-0.18%) |
Apr 22, 2016 | 22.75 | 22.92 | 22.63 | 22.77 | 38,196,200 | +0.02(+0.09%) |
Apr 21, 2016 | 22.62 | 22.91 | 22.61 | 22.75 | 49,947,444 | +0.01(+0.03%) |
Apr 20, 2016 | 22.48 | 22.86 | 22.48 | 22.74 | 51,274,532 | +0.23(+1.03%) |
Apr 19, 2016 | 22.44 | 22.72 | 22.40 | 22.51 | 41,532,364 | +0.19(+0.86%) |
Apr 18, 2016 | 22.24 | 22.49 | 22.10 | 22.31 | 54,069,584 | +0.08(+0.34%) |
Apr 15, 2016 | 22.34 | 22.43 | 22.10 | 22.24 | 51,548,704 | -0.10(-0.46%) |
Apr 14, 2016 | 22.23 | 22.43 | 22.12 | 22.34 | 46,696,224 | +0.08(+0.34%) |
Apr 13, 2016 | 21.87 | 22.31 | 21.88 | 22.27 | 53,281,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.83 | 21.99 | 21.76 | 21.87 | 62,637,060 | +0.05(+0.22%) |
Apr 11, 2016 | 22.25 | 22.28 | 21.81 | 21.82 | 121,645,136 | -0.42(-1.88%) |
Apr 08, 2016 | 22.47 | 22.51 | 22.09 | 22.24 | 77,086,368 | -0.18(-0.79%) |
Apr 07, 2016 | 22.27 | 22.64 | 22.24 | 22.42 | 89,695,656 | -0.12(-0.52%) |
Apr 06, 2016 | 21.58 | 22.58 | 21.58 | 22.53 | 219,780,096 | +1.07(+5.01%) |
Apr 05, 2016 | 21.36 | 21.73 | 20.92 | 21.46 | 415,709,056 | +0.44(+2.08%) |
Apr 04, 2016 | 20.59 | 21.04 | 20.57 | 21.02 | 75,549,240 | +0.47(+2.26%) |
Apr 01, 2016 | 20.15 | 20.65 | 20.12 | 20.56 | 70,677,056 | +0.27(+1.35%) |
Mar 31, 2016 | 20.57 | 20.64 | 20.19 | 20.28 | 82,993,952 | -0.29(-1.43%) |
Mar 30, 2016 | 20.63 | 20.67 | 20.54 | 20.58 | 46,895,980 | +0.01(+0.07%) |
Mar 29, 2016 | 20.41 | 20.66 | 20.33 | 20.56 | 50,557,696 | +0.18(+0.91%) |
Mar 28, 2016 | 20.59 | 20.68 | 20.35 | 20.38 | 45,546,228 | -0.21(-1.00%) |
Mar 24, 2016 | 20.61 | 20.58 | 20.58 | 20.58 | 46,682,908 | -0.08(-0.36%) |
Mar 23, 2016 | 20.82 | 20.95 | 20.60 | 20.66 | 59,599,476 | -0.13(-0.63%) |
Mar 22, 2016 | 20.55 | 20.91 | 20.45 | 20.79 | 59,453,864 | +0.21(+1.03%) |
Mar 21, 2016 | 20.15 | 20.61 | 20.15 | 20.58 | 51,472,520 | +0.42(+2.10%) |
Mar 18, 2016 | 20.19 | 20.29 | 19.96 | 20.15 | 119,693,088 | +0.08(+0.38%) |
Mar 17, 2016 | 19.93 | 20.24 | 19.67 | 20.08 | 97,724,160 | +0.21(+1.03%) |
Mar 16, 2016 | 20.20 | 20.20 | 19.75 | 19.87 | 133,306,664 | -0.34(-1.69%) |
Mar 15, 2016 | 20.45 | 20.48 | 20.05 | 20.21 | 79,892,560 | -0.38(-1.86%) |
Mar 14, 2016 | 20.71 | 20.76 | 20.49 | 20.60 | 68,339,744 | -0.27(-1.31%) |
Mar 11, 2016 | 20.38 | 20.87 | 20.34 | 20.87 | 88,234,560 | +0.62(+3.08%) |
Mar 10, 2016 | 20.46 | 20.47 | 20.21 | 20.25 | 84,939,920 | -0.10(-0.50%) |
Mar 09, 2016 | 20.34 | 20.42 | 20.13 | 20.35 | 112,378,168 | +0.26(+1.29%) |
Mar 08, 2016 | 20.36 | 20.36 | 20.09 | 20.09 | 47,923,340 | -0.29(-1.44%) |
Mar 07, 2016 | 20.22 | 20.40 | 20.06 | 20.39 | 47,049,988 | +0.05(+0.27%) |
Mar 04, 2016 | 20.43 | 20.48 | 20.22 | 20.33 | 53,834,676 | -0.12(-0.60%) |
Mar 03, 2016 | 20.45 | 20.53 | 20.24 | 20.45 | 53,906,680 | -0.06(-0.30%) |
Mar 02, 2016 | 20.60 | 20.64 | 20.36 | 20.52 | 50,104,992 | -0.04(-0.20%) |
Mar 01, 2016 | 20.39 | 20.59 | 20.27 | 20.56 | 45,890,500 | +0.25(+1.25%) |
Feb 29, 2016 | 20.59 | 20.65 | 20.23 | 20.30 | 51,333,296 | -0.38(-1.85%) |
Feb 26, 2016 | 21.06 | 21.14 | 20.54 | 20.69 | 62,730,676 | -0.25(-1.18%) |
Feb 25, 2016 | 20.60 | 21.00 | 20.54 | 20.93 | 76,032,888 | +0.39(+1.90%) |
Feb 24, 2016 | 20.40 | 20.58 | 20.20 | 20.54 | 46,199,792 | +0.04(+0.20%) |
Feb 23, 2016 | 20.57 | 20.79 | 20.49 | 20.50 | 46,720,116 | -0.06(-0.30%) |
Feb 22, 2016 | 20.36 | 20.58 | 20.29 | 20.56 | 57,473,848 | +0.38(+1.90%) |
Feb 19, 2016 | 20.25 | 20.29 | 19.96 | 20.18 | 58,052,572 | -0.04(-0.20%) |
Feb 18, 2016 | 20.41 | 20.56 | 20.16 | 20.22 | 70,417,536 | -0.05(-0.27%) |
Feb 17, 2016 | 20.53 | 20.58 | 20.25 | 20.28 | 57,153,604 | -0.12(-0.60%) |
Feb 16, 2016 | 20.22 | 20.42 | 20.15 | 20.40 | 47,593,692 | +0.31(+1.53%) |
Feb 12, 2016 | 20.02 | 20.09 | 20.09 | 20.09 | 47,557,536 | +0.16(+0.79%) |
Feb 11, 2016 | 19.85 | 20.08 | 19.77 | 19.93 | 57,925,640 | -0.25(-1.22%) |
Feb 10, 2016 | 20.07 | 20.46 | 20.06 | 20.18 | 65,332,872 | +0.27(+1.34%) |
Feb 09, 2016 | 19.48 | 19.98 | 19.39 | 19.91 | 83,483,240 | +0.37(+1.89%) |
Feb 08, 2016 | 19.63 | 19.83 | 19.33 | 19.54 | 69,434,072 | -0.32(-1.62%) |
Feb 05, 2016 | 19.86 | 20.13 | 19.73 | 19.86 | 56,893,328 | +0.02(+0.10%) |
Feb 04, 2016 | 20.18 | 20.25 | 19.67 | 19.84 | 83,192,816 | -0.46(-2.26%) |
Feb 03, 2016 | 20.47 | 20.58 | 19.94 | 20.30 | 65,722,016 | -0.13(-0.62%) |
Feb 02, 2016 | 20.45 | 20.56 | 20.03 | 20.43 | 71,122,528 | -0.02(-0.10%) |
Feb 01, 2016 | 20.57 | 20.61 | 20.21 | 20.45 | 69,999,992 | -0.22(-1.05%) |
Jan 29, 2016 | 20.59 | 20.67 | 20.28 | 20.67 | 83,694,896 | +0.20(+0.96%) |
Jan 28, 2016 | 20.81 | 20.82 | 20.06 | 20.47 | 71,967,272 | -0.22(-1.05%) |
Jan 27, 2016 | 20.82 | 21.02 | 20.55 | 20.69 | 42,073,104 | -0.10(-0.49%) |
Jan 26, 2016 | 20.69 | 20.84 | 20.56 | 20.79 | 38,276,132 | +0.12(+0.56%) |
Jan 25, 2016 | 20.90 | 20.95 | 20.62 | 20.67 | 42,428,616 | -0.14(-0.68%) |
Jan 22, 2016 | 21.01 | 21.18 | 20.79 | 20.82 | 46,389,892 | +0.09(+0.43%) |
Jan 21, 2016 | 20.75 | 20.94 | 20.68 | 20.73 | 53,922,172 | -0.05(-0.26%) |
Jan 20, 2016 | 20.48 | 21.06 | 20.38 | 20.78 | 72,981,920 | -0.02(-0.10%) |
Jan 19, 2016 | 21.09 | 21.17 | 20.56 | 20.80 | 48,292,384 | -0.08(-0.39%) |
Jan 15, 2016 | 20.48 | 20.88 | 20.88 | 20.88 | 69,004,888 | -0.20(-0.96%) |
Jan 14, 2016 | 20.60 | 21.30 | 20.60 | 21.09 | 56,832,680 | +0.50(+2.44%) |
Jan 13, 2016 | 21.07 | 21.20 | 20.52 | 20.59 | 59,854,756 | -0.43(-2.03%) |
Jan 12, 2016 | 21.27 | 21.35 | 20.83 | 21.01 | 57,285,060 | -0.05(-0.23%) |
Jan 11, 2016 | 21.11 | 21.15 | 20.77 | 21.06 | 56,992,008 | +0.05(+0.23%) |
Jan 08, 2016 | 21.39 | 21.44 | 20.96 | 21.01 | 48,766,468 | -0.27(-1.27%) |
Jan 07, 2016 | 21.12 | 21.56 | 21.11 | 21.28 | 54,885,588 | -0.14(-0.66%) |
Jan 06, 2016 | 21.51 | 21.62 | 21.30 | 21.43 | 38,130,436 | -0.39(-1.77%) |
Jan 05, 2016 | 21.81 | 21.86 | 21.64 | 21.81 | 40,279,280 | +0.16(+0.72%) |